GuangDong GenSho Logistics Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.810	11.990	11.360	11.580	11.580	1,839,400
2024-10-29	11.980	12.260	11.600	11.700	11.700	3,065,793
2024-10-28	11.920	12.050	11.450	11.930	11.930	2,838,300
2024-10-25	11.120	11.720	11.120	11.560	11.560	1,494,300
2024-10-24	11.100	11.260	10.960	11.180	11.180	1,019,600
2024-10-23	11.050	11.330	10.940	11.200	11.200	1,366,300
2024-10-22	10.620	11.080	10.620	11.050	11.050	2,177,234
2024-10-21	10.620	10.880	10.560	10.720	10.720	1,901,600
2024-10-18	10.350	10.750	10.150	10.610	10.610	1,697,334
2024-10-17	10.400	10.600	10.270	10.290	10.290	1,292,100
2024-10-16	10.420	10.680	10.260	10.430	10.430	1,185,800
2024-10-15	10.550	10.850	10.400	10.460	10.460	991,800
2024-10-14	10.480	10.640	10.260	10.580	10.580	1,312,400
2024-10-11	10.600	10.710	10.230	10.380	10.380	1,572,400
2024-10-10	10.380	11.200	10.260	10.640	10.640	2,504,499
2024-10-09	11.330	11.330	10.340	10.340	10.340	2,967,600
2024-10-08	11.820	11.830	10.800	11.490	11.490	3,482,800
2024-09-30	10.500	10.950	9.910	10.760	10.760	2,944,700
2024-09-27	9.890	10.050	9.700	10.020	10.020	940,200
2024-09-26	9.360	9.700	9.360	9.700	9.700	1,065,000
2024-09-25	9.430	9.620	9.380	9.400	9.400	1,334,400
2024-09-24	8.910	9.280	8.910	9.250	9.250	904,200
2024-09-23	8.840	9.040	8.760	8.890	8.890	713,800
2024-09-20	8.900	9.010	8.780	8.830	8.830	983,700
2024-09-19	8.570	8.920	8.490	8.900	8.900	1,360,500
2024-09-18	8.680	8.700	8.290	8.530	8.530	1,271,800
2024-09-13	8.970	8.970	8.660	8.680	8.680	766,400
2024-09-12	8.920	9.050	8.880	8.900	8.900	651,200
2024-09-11	9.100	9.110	8.880	8.930	8.930	858,100
2024-09-10	9.020	9.170	8.920	9.100	9.100	1,000,500
2024-09-09	9.020	9.230	8.750	8.990	8.990	1,116,900
2024-09-06	9.140	9.260	8.980	9.020	9.020	885,800
2024-09-05	9.030	9.220	8.950	9.160	9.160	874,400
2024-09-04	9.240	9.240	8.920	9.010	9.010	852,100
2024-09-03	9.170	9.400	9.110	9.250	9.250	823,300
2024-09-02	9.250	9.380	9.150	9.150	9.150	1,007,300
2024-08-30	9.060	9.330	9.060	9.250	9.250	1,176,400
2024-08-29	9.050	9.160	8.850	9.120	9.120	725,800
2024-08-28	8.880	9.210	8.810	9.040	9.040	727,500
2024-08-27	9.000	9.130	8.820	8.920	8.920	894,700
2024-08-26	8.820	9.090	8.710	9.000	9.000	1,329,000
2024-08-23	9.050	9.060	8.650	8.710	8.710	1,205,800
2024-08-22	9.190	9.290	9.060	9.100	9.100	594,200
2024-08-21	9.200	9.260	9.090	9.180	9.180	427,100
2024-08-20	9.410	9.500	9.150	9.160	9.160	822,500
2024-08-19	9.200	9.480	9.200	9.410	9.410	774,200
2024-08-16	9.500	9.590	9.310	9.310	9.310	734,100
2024-08-15	9.530	9.600	9.350	9.520	9.520	860,900
2024-08-14	9.570	9.700	9.410	9.570	9.570	887,800
2024-08-13	9.530	9.580	9.240	9.570	9.570	775,200
2024-08-12	9.680	9.680	9.300	9.480	9.480	847,800
2024-08-09	9.530	9.780	9.450	9.470	9.470	949,800
2024-08-08	9.490	9.630	9.230	9.510	9.510	887,200
2024-08-07	9.390	9.600	9.350	9.580	9.580	1,432,500
2024-08-06	9.510	9.650	9.100	9.530	9.530	1,733,000
2024-08-05	9.520	9.800	9.300	9.360	9.360	1,280,894
2024-08-02	9.600	9.780	9.480	9.610	9.610	740,300
2024-08-01	9.680	9.720	9.520	9.680	9.680	1,155,500
2024-07-31	9.300	9.700	9.270	9.680	9.680	1,781,300
2024-07-30	9.160	9.330	9.070	9.280	9.280	839,700

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.2800 CNY
2022-04-27	0.1042 CNY
2020-05-13	0.2320 CNY
2019-05-21	0.1870 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.